Deckers Outdoor Corporation (FRA:DO2)
Germany · Delayed Price · Currency is EUR 100.05
+16.71 (20.05%)
At close: Jan 30, 2026
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 94.02 | 100.05 | 94.02 | 100.05 | 100.05 | 20.05% | 373 |
| Jan 29, 2026 | 81.46 | 83.34 | 81.42 | 83.34 | 83.34 | 2.06% | - |
| Jan 28, 2026 | 83.48 | 84.14 | 81.66 | 81.66 | 81.66 | -1.52% | - |
| Jan 27, 2026 | 85.32 | 85.32 | 82.92 | 82.92 | 82.92 | -3.06% | 163 |
| Jan 26, 2026 | 83.86 | 85.54 | 83.86 | 85.54 | 85.54 | 1.23% | 20 |
| Jan 23, 2026 | 86.34 | 86.84 | 84.50 | 84.50 | 84.50 | -2.15% | 92 |
| Jan 22, 2026 | 87.00 | 88.18 | 86.36 | 86.36 | 86.36 | -0.71% | 37 |
| Jan 21, 2026 | 83.52 | 86.98 | 83.52 | 86.98 | 86.98 | 4.22% | - |
| Jan 20, 2026 | 84.02 | 85.80 | 83.46 | 83.46 | 83.46 | -0.67% | 250 |
| Jan 19, 2026 | 85.40 | 85.40 | 84.00 | 84.02 | 84.02 | -2.78% | - |
| Jan 16, 2026 | 88.70 | 88.70 | 86.42 | 86.42 | 86.42 | -2.79% | - |
| Jan 15, 2026 | 86.82 | 88.90 | 86.72 | 88.90 | 88.90 | 2.44% | - |
| Jan 14, 2026 | 86.88 | 86.88 | 85.68 | 86.78 | 86.78 | -0.28% | - |
| Jan 13, 2026 | 86.94 | 88.04 | 86.70 | 87.02 | 87.02 | -0.16% | - |
| Jan 12, 2026 | 88.46 | 88.46 | 86.90 | 87.16 | 87.16 | -2.33% | - |
| Jan 9, 2026 | 91.82 | 92.54 | 87.80 | 89.24 | 89.24 | -2.83% | - |
| Jan 8, 2026 | 87.58 | 93.26 | 87.36 | 91.84 | 91.84 | 4.13% | - |
| Jan 7, 2026 | 90.50 | 90.50 | 87.00 | 88.20 | 88.20 | -4.17% | 335 |
| Jan 6, 2026 | 91.98 | 92.48 | 91.98 | 92.04 | 92.04 | -0.09% | - |
| Jan 5, 2026 | 91.30 | 92.66 | 91.30 | 92.12 | 92.12 | 1.19% | 40 |
| Jan 2, 2026 | 87.94 | 91.04 | 87.94 | 91.04 | 91.04 | 3.86% | - |
| Dec 30, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.39% | - |
| Dec 29, 2025 | 87.10 | 88.04 | 87.10 | 88.00 | 88.00 | 3.04% | - |
| Dec 23, 2025 | 86.16 | 86.16 | 85.36 | 85.40 | 85.40 | -1.13% | - |
| Dec 22, 2025 | 84.84 | 86.58 | 84.76 | 86.38 | 86.38 | 2.39% | - |
| Dec 19, 2025 | 83.82 | 84.70 | 83.82 | 84.36 | 84.36 | -1.49% | - |
| Dec 18, 2025 | 87.00 | 87.54 | 85.64 | 85.64 | 85.64 | -1.68% | 190 |
| Dec 17, 2025 | 88.80 | 88.80 | 87.10 | 87.10 | 87.10 | -1.40% | - |
| Dec 16, 2025 | 87.08 | 89.38 | 87.08 | 88.34 | 88.34 | - | 135 |
| Dec 15, 2025 | 86.16 | 88.34 | 86.16 | 88.34 | 88.34 | 2.70% | - |
| Dec 12, 2025 | 86.54 | 87.06 | 86.02 | 86.02 | 86.02 | -0.07% | 12 |
| Dec 11, 2025 | 84.72 | 86.08 | 84.72 | 86.08 | 86.08 | -0.02% | - |
| Dec 10, 2025 | 86.34 | 86.44 | 85.66 | 86.10 | 86.10 | -0.44% | - |
| Dec 9, 2025 | 86.68 | 86.68 | 86.02 | 86.48 | 86.48 | -0.35% | 135 |
| Dec 8, 2025 | 85.52 | 86.78 | 85.42 | 86.78 | 86.78 | 1.71% | 73 |
| Dec 5, 2025 | 82.32 | 85.32 | 82.32 | 85.32 | 85.32 | 3.39% | - |
| Dec 4, 2025 | 81.24 | 82.52 | 81.18 | 82.52 | 82.52 | 1.13% | - |
| Dec 3, 2025 | 78.76 | 82.02 | 78.76 | 81.60 | 81.60 | 3.47% | - |
| Dec 2, 2025 | 79.00 | 79.48 | 78.86 | 78.86 | 78.86 | -0.38% | - |
| Dec 1, 2025 | 75.16 | 79.46 | 75.16 | 79.16 | 79.16 | 4.68% | 154 |
| Nov 28, 2025 | 75.12 | 76.60 | 75.12 | 75.62 | 75.62 | 0.80% | - |
| Nov 27, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.48% | - |
| Nov 26, 2025 | 73.80 | 75.44 | 73.80 | 75.38 | 75.38 | 2.17% | 120 |
| Nov 25, 2025 | 72.02 | 74.20 | 72.02 | 73.78 | 73.78 | 2.39% | - |
| Nov 24, 2025 | 74.00 | 74.36 | 72.06 | 72.06 | 72.06 | -2.78% | 100 |
| Nov 21, 2025 | 70.32 | 74.12 | 70.32 | 74.12 | 74.12 | 5.02% | - |
| Nov 20, 2025 | 73.70 | 73.70 | 70.58 | 70.58 | 70.58 | -2.11% | 229 |
| Nov 19, 2025 | 72.06 | 72.24 | 71.80 | 72.10 | 72.10 | -0.30% | - |
| Nov 18, 2025 | 69.36 | 72.70 | 69.36 | 72.32 | 72.32 | 3.97% | 141 |
| Nov 17, 2025 | 71.36 | 71.50 | 69.56 | 69.56 | 69.56 | -2.25% | 24 |